巴コーポレーション(1921)の株価時系列情報
巴コーポレーション(1921)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/30 | 210 | 210 | 202 | 208 | 37,700 |
2009/12/29 | 200 | 208 | 200 | 207 | 55,900 |
2009/12/28 | 197 | 200 | 192 | 197 | 31,700 |
2009/12/25 | 198 | 198 | 193 | 194 | 50,200 |
2009/12/24 | 194 | 196 | 192 | 196 | 27,700 |
2009/12/22 | 193 | 197 | 192 | 192 | 34,400 |
2009/12/21 | 193 | 197 | 192 | 193 | 18,200 |
2009/12/18 | 193 | 196 | 191 | 194 | 26,800 |
2009/12/17 | 193 | 198 | 193 | 194 | 36,300 |
2009/12/16 | 199 | 200 | 197 | 198 | 16,300 |
2009/12/15 | 199 | 199 | 193 | 197 | 46,800 |
2009/12/14 | 192 | 196 | 190 | 196 | 46,600 |
2009/12/11 | 190 | 194 | 190 | 191 | 48,500 |
2009/12/10 | 197 | 198 | 188 | 188 | 53,700 |
2009/12/09 | 194 | 194 | 189 | 192 | 30,500 |
2009/12/08 | 198 | 199 | 195 | 195 | 20,200 |
2009/12/07 | 197 | 201 | 194 | 196 | 37,500 |
2009/12/04 | 196 | 197 | 192 | 195 | 52,200 |
2009/12/03 | 193 | 196 | 191 | 194 | 54,200 |
2009/12/02 | 191 | 192 | 186 | 191 | 44,800 |
2009/12/01 | 172 | 194 | 172 | 186 | 39,600 |
2009/11/30 | 175 | 183 | 174 | 177 | 75,000 |
2009/11/27 | 184 | 185 | 174 | 177 | 47,300 |
2009/11/26 | 183 | 189 | 179 | 184 | 44,400 |
2009/11/25 | 183 | 191 | 183 | 185 | 61,600 |
2009/11/24 | 199 | 199 | 186 | 187 | 56,500 |
2009/11/20 | 192 | 204 | 192 | 200 | 42,600 |
2009/11/19 | 204 | 205 | 196 | 197 | 50,500 |
2009/11/18 | 212 | 213 | 203 | 206 | 44,900 |
2009/11/17 | 210 | 213 | 205 | 208 | 43,700 |
2009/11/16 | 216 | 217 | 210 | 211 | 59,700 |
2009/11/13 | 225 | 228 | 212 | 218 | 57,800 |
2009/11/12 | 229 | 229 | 222 | 225 | 78,000 |
2009/11/11 | 232 | 237 | 226 | 229 | 207,500 |
2009/11/10 | 214 | 219 | 214 | 217 | 24,200 |
2009/11/09 | 212 | 221 | 212 | 216 | 36,300 |
2009/11/06 | 211 | 214 | 211 | 212 | 24,800 |
2009/11/05 | 215 | 218 | 212 | 213 | 43,100 |
2009/11/04 | 218 | 220 | 215 | 218 | 22,500 |
2009/11/02 | 223 | 224 | 217 | 221 | 24,100 |
2009/10/30 | 223 | 224 | 214 | 223 | 62,700 |
2009/10/29 | 218 | 220 | 213 | 220 | 53,000 |
2009/10/28 | 218 | 224 | 217 | 220 | 25,400 |
2009/10/27 | 225 | 225 | 218 | 222 | 49,000 |
2009/10/26 | 227 | 227 | 221 | 222 | 51,000 |
2009/10/23 | 230 | 230 | 224 | 226 | 40,500 |
2009/10/22 | 222 | 227 | 222 | 226 | 29,200 |
2009/10/21 | 228 | 234 | 224 | 226 | 57,700 |
2009/10/20 | 221 | 230 | 221 | 230 | 33,800 |
2009/10/19 | 222 | 227 | 220 | 221 | 54,600 |
2009/10/16 | 228 | 231 | 227 | 227 | 40,600 |
2009/10/15 | 227 | 231 | 225 | 229 | 65,600 |
2009/10/14 | 230 | 234 | 223 | 230 | 83,300 |
2009/10/13 | 221 | 227 | 218 | 224 | 51,900 |
2009/10/09 | 222 | 222 | 216 | 220 | 33,200 |
2009/10/08 | 213 | 222 | 213 | 218 | 52,700 |
2009/10/07 | 199 | 223 | 199 | 211 | 324,500 |
2009/10/06 | 209 | 227 | 208 | 214 | 107,600 |
2009/10/05 | 216 | 217 | 206 | 214 | 112,400 |
2009/10/02 | 225 | 225 | 212 | 223 | 81,400 |
2009/10/01 | 237 | 240 | 228 | 232 | 48,200 |
2009/09/30 | 236 | 240 | 234 | 240 | 27,900 |
2009/09/29 | 237 | 242 | 232 | 236 | 47,300 |
2009/09/28 | 238 | 240 | 232 | 237 | 49,400 |
2009/09/25 | 246 | 250 | 237 | 242 | 63,300 |
2009/09/24 | 241 | 244 | 237 | 243 | 60,200 |
2009/09/18 | 239 | 240 | 231 | 239 | 98,700 |
2009/09/17 | 237 | 241 | 236 | 238 | 48,800 |
2009/09/16 | 245 | 248 | 236 | 237 | 111,300 |
2009/09/15 | 258 | 258 | 240 | 247 | 317,100 |
2009/09/14 | 244 | 268 | 244 | 258 | 1,160,900 |
2009/09/11 | 245 | 246 | 237 | 239 | 61,900 |
2009/09/10 | 235 | 242 | 235 | 241 | 53,700 |
2009/09/09 | 236 | 237 | 235 | 235 | 28,200 |
2009/09/08 | 236 | 238 | 236 | 237 | 31,200 |
2009/09/07 | 242 | 242 | 238 | 240 | 38,900 |
2009/09/04 | 250 | 250 | 240 | 240 | 44,000 |
2009/09/03 | 249 | 249 | 234 | 245 | 79,500 |
2009/09/02 | 252 | 254 | 248 | 249 | 63,000 |
2009/09/01 | 258 | 260 | 254 | 257 | 32,600 |
2009/08/31 | 264 | 265 | 260 | 261 | 34,800 |
2009/08/28 | 266 | 266 | 258 | 260 | 81,700 |
2009/08/27 | 260 | 263 | 256 | 261 | 38,400 |
2009/08/26 | 259 | 262 | 256 | 262 | 35,700 |
2009/08/25 | 259 | 260 | 253 | 254 | 43,800 |
2009/08/24 | 258 | 261 | 255 | 259 | 35,200 |
2009/08/21 | 257 | 259 | 251 | 253 | 76,400 |
2009/08/20 | 259 | 263 | 259 | 260 | 55,500 |
2009/08/19 | 260 | 266 | 260 | 261 | 74,400 |
2009/08/18 | 248 | 262 | 247 | 259 | 77,000 |
2009/08/17 | 260 | 260 | 254 | 254 | 53,000 |
2009/08/14 | 264 | 264 | 258 | 260 | 76,900 |
2009/08/13 | 267 | 267 | 262 | 263 | 46,100 |
2009/08/12 | 270 | 270 | 264 | 266 | 152,400 |
2009/08/11 | 262 | 268 | 260 | 268 | 297,400 |
2009/08/10 | 257 | 263 | 257 | 258 | 319,600 |
2009/08/07 | 242 | 268 | 241 | 256 | 968,900 |
2009/08/06 | 238 | 240 | 236 | 240 | 66,800 |
2009/08/05 | 239 | 241 | 236 | 240 | 44,900 |
2009/08/04 | 243 | 243 | 239 | 241 | 60,200 |
2009/08/03 | 239 | 240 | 235 | 238 | 45,000 |
2009/07/31 | 240 | 240 | 233 | 236 | 42,300 |
2009/07/30 | 235 | 237 | 231 | 235 | 54,300 |
2009/07/29 | 236 | 240 | 236 | 239 | 34,400 |
2009/07/28 | 243 | 246 | 238 | 240 | 46,700 |
2009/07/27 | 241 | 249 | 241 | 245 | 109,400 |
2009/07/24 | 243 | 245 | 233 | 239 | 84,600 |
2009/07/23 | 242 | 244 | 239 | 240 | 57,200 |
2009/07/22 | 238 | 241 | 236 | 241 | 55,600 |
2009/07/21 | 235 | 243 | 235 | 238 | 41,900 |
2009/07/17 | 237 | 240 | 233 | 234 | 35,200 |
2009/07/16 | 242 | 247 | 236 | 236 | 50,200 |
2009/07/15 | 236 | 240 | 231 | 235 | 57,700 |
2009/07/14 | 227 | 236 | 227 | 236 | 87,700 |
2009/07/13 | 244 | 244 | 228 | 229 | 90,000 |
2009/07/10 | 240 | 248 | 238 | 247 | 71,300 |
2009/07/09 | 240 | 246 | 237 | 240 | 93,000 |
2009/07/08 | 255 | 255 | 246 | 248 | 130,000 |
2009/07/07 | 262 | 264 | 251 | 257 | 123,800 |
2009/07/06 | 266 | 269 | 262 | 264 | 80,300 |
2009/07/03 | 257 | 268 | 256 | 265 | 113,100 |
2009/07/02 | 270 | 270 | 265 | 267 | 55,800 |
2009/07/01 | 269 | 271 | 267 | 270 | 94,300 |
2009/06/30 | 270 | 271 | 266 | 271 | 69,600 |
2009/06/29 | 271 | 274 | 266 | 269 | 93,500 |
2009/06/26 | 266 | 267 | 263 | 266 | 67,900 |
2009/06/25 | 261 | 264 | 259 | 263 | 91,100 |
2009/06/24 | 267 | 269 | 256 | 260 | 103,800 |
2009/06/23 | 270 | 270 | 260 | 264 | 139,500 |
2009/06/22 | 273 | 275 | 270 | 273 | 82,200 |
2009/06/19 | 281 | 282 | 267 | 276 | 121,300 |
2009/06/18 | 275 | 279 | 270 | 278 | 145,300 |
2009/06/17 | 280 | 285 | 265 | 274 | 422,200 |
2009/06/16 | 294 | 294 | 279 | 284 | 274,900 |
2009/06/15 | 287 | 300 | 284 | 298 | 528,500 |
2009/06/12 | 279 | 280 | 272 | 277 | 201,000 |
2009/06/11 | 270 | 280 | 267 | 276 | 408,900 |
2009/06/10 | 257 | 270 | 256 | 265 | 566,800 |
2009/06/09 | 258 | 258 | 251 | 252 | 203,800 |
2009/06/08 | 252 | 256 | 248 | 249 | 261,700 |
2009/06/05 | 241 | 252 | 239 | 243 | 382,800 |
2009/06/04 | 239 | 241 | 238 | 239 | 56,900 |
2009/06/03 | 240 | 240 | 238 | 239 | 40,200 |
2009/06/02 | 240 | 241 | 237 | 239 | 68,600 |
2009/06/01 | 244 | 245 | 238 | 238 | 131,400 |
2009/05/29 | 239 | 240 | 234 | 239 | 80,900 |
2009/05/28 | 239 | 239 | 236 | 236 | 56,200 |
2009/05/27 | 239 | 241 | 236 | 236 | 65,200 |
2009/05/26 | 237 | 239 | 236 | 236 | 83,600 |
2009/05/25 | 241 | 242 | 236 | 238 | 105,300 |
2009/05/22 | 239 | 242 | 238 | 238 | 72,500 |
2009/05/21 | 238 | 243 | 236 | 242 | 77,100 |
2009/05/20 | 238 | 243 | 235 | 239 | 70,400 |
2009/05/19 | 236 | 240 | 233 | 237 | 95,700 |
2009/05/18 | 231 | 239 | 229 | 235 | 128,500 |
2009/05/15 | 222 | 249 | 222 | 234 | 550,700 |
2009/05/14 | 228 | 238 | 225 | 225 | 125,400 |
2009/05/13 | 233 | 233 | 226 | 229 | 49,100 |
2009/05/12 | 236 | 238 | 229 | 230 | 112,300 |
2009/05/11 | 234 | 237 | 232 | 234 | 96,600 |
2009/05/08 | 233 | 234 | 228 | 233 | 118,500 |
2009/05/07 | 242 | 242 | 224 | 237 | 443,100 |
2009/05/01 | 205 | 249 | 205 | 235 | 1,382,400 |
2009/04/30 | 208 | 211 | 204 | 208 | 58,700 |
2009/04/28 | 214 | 214 | 200 | 203 | 76,700 |
2009/04/27 | 211 | 220 | 209 | 212 | 95,600 |
2009/04/24 | 221 | 222 | 216 | 216 | 69,400 |
2009/04/23 | 218 | 220 | 214 | 220 | 86,600 |
2009/04/22 | 231 | 233 | 215 | 221 | 130,500 |
2009/04/21 | 226 | 232 | 222 | 226 | 115,300 |
2009/04/20 | 229 | 236 | 226 | 228 | 105,800 |
2009/04/17 | 234 | 237 | 227 | 229 | 179,400 |
2009/04/16 | 231 | 240 | 223 | 230 | 394,200 |
2009/04/15 | 225 | 252 | 224 | 237 | 1,723,100 |
2009/04/14 | 217 | 221 | 211 | 221 | 304,100 |
2009/04/13 | 207 | 219 | 206 | 212 | 410,800 |
2009/04/10 | 207 | 209 | 204 | 207 | 72,100 |
2009/04/09 | 206 | 208 | 204 | 205 | 86,400 |
2009/04/08 | 201 | 210 | 201 | 204 | 128,800 |
2009/04/07 | 202 | 206 | 200 | 202 | 108,300 |
2009/04/06 | 207 | 208 | 204 | 206 | 57,600 |
2009/04/03 | 210 | 214 | 200 | 206 | 102,600 |
2009/04/02 | 205 | 207 | 202 | 206 | 109,000 |
2009/04/01 | 205 | 207 | 202 | 203 | 92,000 |
2009/03/31 | 203 | 208 | 201 | 202 | 61,700 |
2009/03/30 | 208 | 214 | 202 | 204 | 170,000 |
2009/03/27 | 206 | 220 | 205 | 210 | 255,000 |
2009/03/26 | 206 | 207 | 200 | 205 | 148,100 |
2009/03/25 | 202 | 207 | 202 | 207 | 143,400 |
2009/03/24 | 210 | 211 | 204 | 206 | 145,000 |
2009/03/23 | 205 | 209 | 202 | 207 | 148,300 |
2009/03/19 | 204 | 207 | 200 | 205 | 237,700 |
2009/03/18 | 209 | 209 | 198 | 199 | 167,400 |
2009/03/17 | 203 | 207 | 203 | 207 | 85,200 |
2009/03/16 | 204 | 209 | 202 | 202 | 254,600 |
2009/03/13 | 191 | 202 | 191 | 200 | 146,000 |
2009/03/12 | 196 | 197 | 193 | 193 | 86,400 |
2009/03/11 | 202 | 204 | 195 | 196 | 143,600 |
2009/03/10 | 196 | 201 | 196 | 197 | 99,000 |
2009/03/09 | 205 | 212 | 196 | 199 | 275,900 |
2009/03/06 | 198 | 207 | 197 | 203 | 248,400 |
2009/03/05 | 196 | 201 | 196 | 199 | 121,200 |
2009/03/04 | 193 | 194 | 192 | 194 | 83,900 |
2009/03/03 | 192 | 197 | 191 | 194 | 179,000 |
2009/03/02 | 194 | 196 | 191 | 194 | 110,200 |
2009/02/27 | 198 | 200 | 194 | 196 | 126,600 |
2009/02/26 | 198 | 204 | 197 | 197 | 158,100 |
2009/02/25 | 203 | 204 | 197 | 197 | 156,500 |
2009/02/24 | 198 | 202 | 195 | 202 | 156,200 |
2009/02/23 | 200 | 203 | 193 | 203 | 210,700 |
2009/02/20 | 208 | 208 | 197 | 200 | 431,000 |
2009/02/19 | 194 | 207 | 193 | 205 | 917,300 |
2009/02/18 | 184 | 196 | 183 | 196 | 617,100 |
2009/02/17 | 188 | 202 | 186 | 187 | 1,556,500 |
2009/02/16 | 179 | 179 | 173 | 178 | 19,300 |
2009/02/13 | 173 | 181 | 168 | 174 | 52,100 |
2009/02/12 | 167 | 174 | 167 | 174 | 34,600 |
2009/02/10 | 177 | 180 | 167 | 168 | 44,900 |
2009/02/09 | 182 | 182 | 172 | 173 | 46,900 |
2009/02/06 | 183 | 185 | 179 | 180 | 58,400 |
2009/02/05 | 180 | 186 | 179 | 183 | 98,100 |
2009/02/04 | 181 | 182 | 176 | 179 | 65,600 |
2009/02/03 | 176 | 186 | 176 | 180 | 153,200 |
2009/02/02 | 174 | 179 | 174 | 177 | 44,300 |
2009/01/30 | 174 | 177 | 172 | 177 | 102,900 |
2009/01/29 | 170 | 177 | 168 | 177 | 210,600 |
2009/01/28 | 164 | 167 | 164 | 167 | 85,800 |
2009/01/27 | 159 | 162 | 157 | 161 | 31,000 |
2009/01/26 | 154 | 162 | 152 | 156 | 31,200 |
2009/01/23 | 163 | 163 | 157 | 159 | 41,800 |
2009/01/22 | 158 | 161 | 155 | 159 | 28,600 |
2009/01/21 | 162 | 165 | 154 | 154 | 59,900 |
2009/01/20 | 163 | 166 | 162 | 165 | 44,000 |
2009/01/19 | 167 | 168 | 160 | 162 | 64,800 |
2009/01/16 | 144 | 164 | 144 | 162 | 137,500 |
2009/01/15 | 148 | 154 | 148 | 149 | 72,100 |
2009/01/14 | 156 | 159 | 153 | 158 | 67,300 |
2009/01/13 | 167 | 167 | 157 | 157 | 61,800 |
2009/01/09 | 165 | 171 | 165 | 167 | 60,100 |
2009/01/08 | 173 | 173 | 165 | 168 | 41,500 |
2009/01/07 | 172 | 172 | 169 | 171 | 27,500 |
2009/01/06 | 171 | 172 | 169 | 172 | 27,700 |
2009/01/05 | 175 | 176 | 171 | 171 | 58,800 |